Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtn Group Ltd ADR (OP: MTNOY )

5.170 +0.040 (+0.78%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.50 10.51 10.38 10.45 31,018 +0.02(+0.19%)
Apr 28, 2016 10.25 10.47 10.23 10.43 66,613 +0.47(+4.72%)
Apr 27, 2016 9.898 9.960 9.850 9.960 24,312 +0.03(+0.30%)
Apr 26, 2016 9.870 9.960 9.870 9.930 28,260 +0.14(+1.43%)
Apr 25, 2016 9.960 10.00 9.760 9.790 44,848 -0.34(-3.36%)
Apr 22, 2016 10.15 10.24 10.07 10.13 54,508 -0.16(-1.55%)
Apr 21, 2016 10.37 10.40 10.26 10.29 91,521 -0.01(-0.10%)
Apr 20, 2016 10.20 10.44 10.16 10.30 72,693 +0.32(+3.21%)
Apr 19, 2016 9.880 10.10 9.860 9.980 129,503 +0.35(+3.63%)
Apr 18, 2016 9.585 9.700 9.550 9.630 75,081 -0.04(-0.41%)
Apr 15, 2016 9.630 9.710 9.560 9.670 86,055 +0.39(+4.20%)
Apr 14, 2016 9.310 9.420 9.240 9.280 119,219 +0.03(+0.32%)
Apr 13, 2016 9.300 9.314 9.130 9.250 203,003 +0.46(+5.23%)
Apr 12, 2016 8.690 8.810 8.560 8.790 219,779 +0.13(+1.50%)
Apr 11, 2016 8.630 8.730 8.620 8.660 57,117 +0.08(+0.93%)
Apr 08, 2016 8.400 8.640 8.370 8.580 269,085 +0.41(+5.02%)
Apr 07, 2016 8.246 8.300 8.160 8.170 647,950 -0.04(-0.49%)
Apr 06, 2016 8.410 8.410 8.100 8.210 34,861 -0.20(-2.38%)
Apr 05, 2016 8.557 8.557 8.380 8.410 63,884 -0.52(-5.82%)
Apr 04, 2016 8.830 9.030 8.830 8.930 165,965 +0.06(+0.68%)
Apr 01, 2016 8.870 8.870 8.550 8.870 136,553 -0.17(-1.88%)
Mar 31, 2016 9.070 9.150 9.010 9.040 53,157 +0.33(+3.79%)
Mar 30, 2016 8.820 8.960 8.700 8.710 95,944 -0.21(-2.35%)
Mar 29, 2016 8.760 9.020 8.600 8.920 59,676 +0.23(+2.65%)
Mar 28, 2016 8.670 8.690 8.620 8.690 41,257 -0.03(-0.34%)
Mar 24, 2016 8.720 8.720 8.720 0 -0.44(-4.80%)
Mar 23, 2016 9.160 9.190 9.030 9.160 71,928 -0.43(-4.48%)
Mar 22, 2016 9.490 9.590 9.420 9.590 86,887 +0.12(+1.27%)
Mar 21, 2016 9.420 9.547 9.396 9.470 88,819 +0.09(+0.96%)
Mar 18, 2016 9.430 9.450 9.358 9.380 63,020 +0.16(+1.74%)
Mar 17, 2016 9.340 9.390 9.120 9.220 79,642 +0.08(+0.88%)
Mar 16, 2016 8.910 9.150 8.650 9.140 170,052 +0.56(+6.53%)
Mar 15, 2016 8.660 8.880 8.560 8.580 97,703 -0.62(-6.74%)
Mar 14, 2016 9.410 9.410 9.190 9.200 80,601 -0.22(-2.34%)
Mar 11, 2016 9.480 9.480 9.370 9.420 117,342 +0.06(+0.64%)
Mar 10, 2016 9.560 9.560 9.200 9.360 104,086 -0.23(-2.40%)
Mar 09, 2016 9.470 9.680 9.470 9.590 112,320 +0.13(+1.37%)
Mar 08, 2016 9.450 9.540 9.440 9.460 164,889 -0.13(-1.36%)
Mar 07, 2016 9.500 9.690 9.470 9.590 96,871 +0.42(+4.58%)
Mar 04, 2016 9.020 9.300 9.020 9.170 116,226 +0.08(+0.88%)
Mar 03, 2016 8.870 9.120 8.840 9.090 118,427 +0.41(+4.72%)
Mar 02, 2016 8.630 8.680 8.460 8.680 89,191 -0.10(-1.14%)
Mar 01, 2016 8.670 8.810 8.630 8.780 79,781 +0.51(+6.17%)
Feb 29, 2016 8.270 8.350 8.260 8.270 91,266 +0.28(+3.45%)
Feb 26, 2016 8.460 8.460 7.980 7.994 51,796 -0.21(-2.51%)
Feb 25, 2016 8.370 8.420 8.130 8.200 78,225 -0.11(-1.32%)
Feb 24, 2016 8.215 8.350 8.150 8.310 61,045 +0.01(+0.12%)
Feb 23, 2016 8.400 8.450 8.300 8.300 52,216 -0.16(-1.89%)
Feb 22, 2016 8.330 8.520 8.330 8.460 65,585 +0.14(+1.68%)
Feb 19, 2016 7.980 8.320 7.980 8.320 155,194 -0.83(-9.07%)
Feb 18, 2016 9.930 10.01 9.000 9.150 118,468 -0.66(-6.73%)
Feb 17, 2016 9.572 9.820 9.560 9.810 66,080 +0.48(+5.14%)
Feb 16, 2016 9.460 9.480 9.330 9.330 82,970 +0.46(+5.19%)
Feb 12, 2016 8.870 8.870 8.870 0 +0.32(+3.74%)
Feb 11, 2016 8.600 8.630 8.440 8.550 64,114 -0.38(-4.20%)
Feb 10, 2016 8.980 9.020 8.870 8.925 55,131 +0.14(+1.54%)
Feb 09, 2016 8.635 8.860 8.610 8.790 71,989 +0.13(+1.50%)
Feb 08, 2016 8.670 8.670 8.580 8.660 50,635 -0.11(-1.25%)
Feb 05, 2016 8.890 8.950 8.750 8.770 85,519 +0.00(+0.00%)
Feb 04, 2016 8.700 8.850 8.540 8.770 58,755 +0.63(+7.74%)
Feb 03, 2016 8.050 8.140 7.880 8.140 108,179 +0.32(+4.09%)
Feb 02, 2016 7.820 7.950 7.820 7.820 78,264 -0.29(-3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.